Wuxi Double Elephant Micro Fibre Material Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	18.620	18.720	18.560	18.710	18.416	5,227,900
2025-07-23	18.900	19.000	18.630	18.640	18.347	6,472,800
2025-07-22	18.990	19.180	18.750	18.960	18.662	9,425,800
2025-07-21	18.850	19.060	18.660	18.990	18.692	11,305,000
2025-07-18	18.960	19.060	18.620	18.770	18.475	6,619,950
2025-07-17	19.050	19.140	18.870	18.960	18.662	6,173,550
2025-07-16	19.370	19.460	19.020	19.100	18.800	8,986,600
2025-07-15	20.100	20.100	19.360	19.420	19.115	15,977,900
2025-07-14	19.600	20.470	19.500	20.400	20.080	16,849,600
2025-07-11	19.660	20.130	19.330	19.560	19.253	12,737,600
2025-07-10	19.760	20.480	19.600	19.650	19.341	15,353,250
2025-07-09	20.000	20.550	19.610	19.750	19.440	23,333,650
2025-07-08	19.470	19.580	18.880	19.350	19.046	21,376,350
2025-07-07	17.550	19.280	17.480	19.280	18.977	17,992,200
2025-07-04	17.610	17.670	17.320	17.530	17.255	5,103,064
2025-07-03	17.620	17.730	17.540	17.680	17.402	3,609,950
2025-07-02	17.810	17.940	17.670	17.740	17.314	4,517,250
2025-07-01	17.820	17.870	17.500	17.860	17.431	6,426,150
2025-06-30	17.490	18.000	17.410	17.700	17.275	8,210,250
2025-06-27	17.490	17.590	17.280	17.480	17.060	5,065,700
2025-06-26	17.310	17.490	17.180	17.400	16.982	6,082,301
2025-06-25	17.310	17.440	17.260	17.320	16.904	8,078,600
2025-06-24	16.990	17.280	16.900	17.270	16.855	7,949,150
2025-06-23	16.710	16.890	16.690	16.830	16.426	4,826,003
2025-06-20	16.920	17.100	16.780	16.840	16.435	5,073,001
2025-06-19	17.280	17.370	16.880	16.920	16.513	6,593,800
2025-06-18	17.340	17.540	17.230	17.280	16.865	6,945,300
2025-06-17	17.880	17.930	17.310	17.460	17.040	9,731,700
2025-06-16	18.120	18.280	17.850	17.910	17.480	9,791,500
2025-06-13	18.870	18.920	18.140	18.190	17.753	14,252,970
2025-06-12	18.760	19.350	18.730	19.050	18.592	14,267,444
2025-06-11	19.410	19.690	18.780	19.250	18.787	21,593,482
2025-06-10	19.550	20.680	19.270	19.280	18.817	29,225,312
2025-06-09	19.400	19.950	19.200	19.720	19.246	27,365,700
2025-06-06	18.460	20.580	17.900	19.550	19.080	32,042,349
2025-06-05	17.950	19.280	17.950	18.710	18.260	24,157,343
2025-06-04	18.540	18.880	18.100	18.280	17.841	21,974,944
2025-06-03	17.630	18.860	17.300	18.350	17.909	22,073,254
2025-05-30	17.500	17.990	17.390	17.440	17.021	10,254,300
2025-05-29	16.680	17.470	16.620	17.390	16.972	10,461,150
2025-05-28	16.670	17.000	16.660	16.690	16.289	3,805,010
2025-05-27	16.640	16.660	16.300	16.660	16.260	3,078,100
2025-05-26	16.520	16.720	16.450	16.600	16.201	2,689,500
2025-05-23	16.920	16.920	16.590	16.590	16.191	4,168,300
2025-05-22	16.710	16.950	16.540	16.780	16.377	4,574,450
2025-05-21	17.020	17.040	16.660	16.750	16.347	5,421,501
2025-05-20	17.110	17.130	16.890	17.080	16.670	4,998,200
2025-05-19	17.200	17.300	17.000	17.160	16.748	4,108,000
2025-05-16	17.170	17.390	17.080	17.260	16.845	5,610,007
2025-05-15	17.000	17.510	16.790	17.170	16.757	10,573,100
2025-05-14	16.910	17.020	16.730	16.990	16.582	4,211,253
2025-05-13	17.120	17.460	16.910	16.930	16.523	5,883,200
2025-05-12	17.110	17.190	16.930	16.960	16.552	4,024,150
2025-05-09	17.120	17.200	16.900	17.000	16.591	3,248,953
2025-05-08	16.970	17.250	16.910	17.130	16.718	4,395,600
2025-05-07	17.170	17.280	16.830	17.040	16.631	5,455,450
2025-05-06	16.700	17.040	16.700	17.030	16.621	6,150,553
2025-04-30	17.080	17.100	16.620	16.660	16.260	5,981,497
2025-04-29	16.320	16.980	16.310	16.840	16.435	7,816,995
2025-04-28	16.840	17.000	16.320	16.350	15.957	7,914,650

← NewerPage 6 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.2000 CNY
2025-07-03	0.1500 CNY
2024-07-05	0.1000 CNY
2021-07-06	0.1500 CNY
2019-07-05	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.